Zhuhai Comleader Information Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.530	30.780	28.000	28.100	28.100	10,208,518
2026-10-16	30.700	31.900	29.500	30.110	30.110	6,929,215
2026-10-15	30.110	30.860	29.360	30.230	30.230	6,427,721
2026-10-14	32.180	32.750	30.890	31.090	31.090	8,200,546
2026-10-13	29.430	33.800	28.710	32.750	32.750	12,440,400
2026-10-12	29.830	32.400	28.700	30.000	30.000	10,600,815
2026-10-09	30.110	30.800	28.640	30.660	30.660	7,678,952
2026-10-08	28.900	31.310	28.530	30.940	30.940	12,653,722
2026-09-30	27.800	29.490	26.710	28.990	28.990	11,487,581
2026-09-29	24.000	28.620	24.000	28.070	28.070	10,900,805
2026-09-28	25.920	25.950	23.010	25.080	25.080	8,448,805
2026-09-24	25.980	27.290	25.880	25.950	25.950	8,132,552
2026-09-23	23.240	27.770	23.120	26.790	26.790	14,802,115
2026-09-22	22.780	23.590	22.100	23.240	23.240	8,535,210
2026-09-21	21.960	22.330	20.980	21.980	21.980	10,309,053
2026-09-18	17.400	21.740	17.400	21.740	21.740	12,024,318
2026-09-17	17.630	18.330	17.110	18.120	18.120	3,219,915
2026-09-16	16.740	17.530	16.660	17.410	17.410	2,900,642
2026-09-15	17.190	17.290	16.710	16.760	16.760	2,045,373
2026-09-14	17.180	17.550	17.040	17.160	17.160	1,723,209
2026-09-11	17.630	17.990	16.910	17.280	17.280	2,256,228
2026-09-10	17.790	17.810	17.470	17.730	17.730	1,650,706
2026-09-09	18.150	18.190	17.760	17.830	17.830	1,397,849
2026-09-08	18.320	18.380	17.930	17.990	17.990	1,909,253
2026-09-07	18.270	18.380	17.880	18.320	18.320	2,082,715
2026-09-04	18.330	18.970	18.010	18.070	18.070	3,037,545
2026-09-03	18.970	19.130	18.500	18.510	18.510	2,291,169
2026-09-02	18.650	19.210	18.650	18.850	18.850	2,538,379
2026-09-01	19.480	19.580	18.750	19.080	19.080	3,275,863
2026-08-31	18.510	19.880	18.100	19.640	19.640	6,970,138
2026-08-28	19.470	19.570	18.630	18.670	18.670	6,581,739
2026-08-27	21.990	21.990	19.080	19.600	19.600	8,544,442
2026-08-26	19.630	21.190	19.510	20.880	20.880	5,599,132
2026-08-25	18.470	19.850	18.470	19.850	19.850	2,522,596
2026-08-24	19.450	19.450	18.510	18.910	18.910	1,649,288
2026-08-21	19.090	19.500	18.950	19.370	19.370	1,746,093
2026-08-20	19.210	19.740	18.830	19.650	19.650	2,135,273
2026-08-19	19.700	20.190	18.890	18.980	18.980	3,189,457
2026-08-18	19.850	20.090	19.370	19.940	19.940	2,503,602
2026-08-17	19.800	19.980	19.310	19.920	19.920	2,303,051
2026-08-14	19.500	19.850	19.250	19.650	19.650	1,901,244
2026-08-13	19.770	20.330	19.570	19.600	19.600	2,517,841
2026-08-12	18.830	19.630	18.690	19.540	19.540	2,887,364
2026-08-11	18.910	19.160	18.500	18.850	18.850	2,569,476
2026-08-10	19.180	19.270	18.530	19.240	19.240	3,503,100
2026-08-07	18.670	19.300	17.980	19.030	19.030	4,250,372
2026-08-06	17.970	18.690	17.510	18.670	18.670	3,901,083
2026-08-05	17.010	18.260	16.770	17.900	17.900	3,841,153
2026-08-04	16.850	17.450	16.850	17.220	17.220	3,601,272
2026-08-03	16.330	16.980	16.330	16.910	16.910	4,470,598
2026-07-31	16.700	17.210	16.330	16.630	16.630	7,368,993
2026-07-30	17.000	17.990	16.250	16.400	16.400	7,533,464
2026-07-29	16.530	16.800	15.500	16.050	16.050	3,851,655
2026-07-28	17.260	17.650	16.450	16.700	16.700	4,409,502
2026-07-27	15.930	17.610	15.870	17.610	17.610	4,714,253
2026-07-24	16.490	16.490	15.760	15.850	15.850	2,820,645
2026-07-23	16.490	16.680	16.010	16.400	16.400	2,848,622
2026-07-22	16.520	17.040	15.980	16.350	16.350	4,327,094
2026-07-21	16.430	16.540	14.240	16.460	16.460	7,453,879
2026-07-20	18.670	19.000	15.530	16.070	16.070	9,256,368

Page 1 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1300 CNY
2025-05-27	0.1000 CNY
2024-06-06	0.2000 CNY
2023-07-07	0.3000 CNY
2022-06-09	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.